Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 35.47 | 35.47 | 32.75 | 32.81 | 590,451 | -2.56(-7.24%) |
Sep 30, 2024 | 35.47 | 35.99 | 35.12 | 35.37 | 388,357 | -0.16(-0.45%) |
Sep 27, 2024 | 35.89 | 36.01 | 35.26 | 35.53 | 361,729 | +0.09(+0.25%) |
Sep 26, 2024 | 35.68 | 35.68 | 34.84 | 35.44 | 391,024 | +0.49(+1.40%) |
Sep 25, 2024 | 34.90 | 35.23 | 34.56 | 34.95 | 336,715 | -0.08(-0.23%) |
Sep 24, 2024 | 35.77 | 35.77 | 34.71 | 35.03 | 391,103 | -0.47(-1.32%) |
Sep 23, 2024 | 35.44 | 35.63 | 34.75 | 35.50 | 368,679 | +0.17(+0.48%) |
Sep 20, 2024 | 35.96 | 36.00 | 35.08 | 35.33 | 2,550,390 | -0.72(-2.00%) |
Sep 19, 2024 | 36.60 | 36.60 | 35.48 | 36.05 | 560,536 | +0.40(+1.12%) |
Sep 18, 2024 | 35.25 | 36.80 | 35.05 | 35.65 | 622,196 | +0.52(+1.48%) |
Sep 17, 2024 | 34.08 | 35.24 | 33.80 | 35.13 | 814,135 | +1.40(+4.15%) |
Sep 16, 2024 | 33.52 | 33.76 | 32.68 | 33.73 | 840,511 | +0.23(+0.69%) |
Sep 13, 2024 | 33.11 | 33.87 | 32.87 | 33.50 | 608,684 | +1.00(+3.08%) |
Sep 12, 2024 | 33.53 | 33.89 | 32.38 | 32.50 | 449,473 | -0.87(-2.61%) |
Sep 11, 2024 | 33.44 | 33.66 | 32.90 | 33.37 | 342,132 | -0.24(-0.71%) |
Sep 10, 2024 | 34.03 | 34.50 | 33.19 | 33.61 | 452,535 | -0.45(-1.32%) |
Sep 09, 2024 | 33.88 | 34.67 | 33.88 | 34.06 | 494,843 | +0.19(+0.56%) |
Sep 06, 2024 | 34.86 | 35.11 | 33.85 | 33.87 | 315,173 | -0.87(-2.50%) |
Sep 05, 2024 | 34.36 | 35.13 | 34.32 | 34.74 | 382,401 | +0.43(+1.25%) |
Sep 04, 2024 | 34.03 | 34.95 | 33.86 | 34.31 | 362,653 | -0.03(-0.09%) |
Sep 03, 2024 | 35.21 | 35.89 | 34.34 | 34.34 | 362,426 | -1.54(-4.29%) |
Aug 30, 2024 | 35.72 | 35.88 | 35.13 | 35.88 | 332,038 | +0.54(+1.53%) |
Aug 29, 2024 | 34.43 | 35.81 | 34.15 | 35.34 | 456,103 | +0.96(+2.79%) |
Aug 28, 2024 | 33.91 | 34.38 | 33.38 | 34.38 | 527,173 | +0.18(+0.53%) |
Aug 27, 2024 | 34.30 | 34.72 | 33.89 | 34.20 | 410,113 | -0.32(-0.93%) |
Aug 26, 2024 | 34.97 | 35.22 | 34.36 | 34.52 | 403,285 | -0.04(-0.12%) |
Aug 23, 2024 | 33.31 | 34.69 | 32.94 | 34.56 | 899,924 | +1.73(+5.27%) |
Aug 22, 2024 | 34.65 | 34.69 | 32.72 | 32.83 | 813,508 | -1.65(-4.79%) |
Aug 21, 2024 | 35.74 | 35.86 | 34.06 | 34.48 | 979,623 | -1.09(-3.06%) |
Aug 20, 2024 | 35.62 | 35.85 | 35.29 | 35.57 | 519,329 | -0.26(-0.73%) |
Aug 19, 2024 | 36.30 | 36.58 | 35.74 | 35.83 | 779,859 | -0.29(-0.80%) |
Aug 16, 2024 | 36.67 | 37.33 | 36.07 | 36.12 | 410,155 | -0.63(-1.71%) |
Aug 15, 2024 | 36.69 | 37.30 | 36.33 | 36.75 | 421,242 | +1.02(+2.85%) |
Aug 14, 2024 | 36.24 | 36.44 | 35.66 | 35.73 | 383,796 | -0.31(-0.86%) |
Aug 13, 2024 | 35.30 | 36.64 | 35.04 | 36.04 | 576,309 | +0.98(+2.80%) |
Aug 12, 2024 | 36.47 | 36.54 | 34.90 | 35.06 | 481,638 | -1.49(-4.08%) |
Aug 09, 2024 | 37.66 | 37.86 | 36.40 | 36.55 | 450,447 | -1.16(-3.08%) |
Aug 08, 2024 | 37.06 | 38.38 | 36.85 | 37.71 | 624,430 | +1.14(+3.12%) |
Aug 07, 2024 | 37.37 | 39.66 | 36.49 | 36.57 | 812,593 | -0.16(-0.44%) |
Aug 06, 2024 | 36.40 | 36.96 | 33.67 | 36.73 | 1,327,665 | -1.24(-3.27%) |
Aug 05, 2024 | 36.84 | 38.56 | 36.75 | 37.97 | 818,666 | -1.52(-3.85%) |
Aug 02, 2024 | 38.97 | 40.49 | 38.23 | 39.49 | 569,969 | -1.05(-2.59%) |